| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | USD | 76 | 76.76 | 72.42 | 72.77 | 43.2383 | -3.36 (-4.41%) | 1,614,300 |
| 4 Jan 2022 | USD | 75.46 | 76.55 | 73.83 | 76.13 | 45.2347 | +0.63 (+0.83%) | 1,291,900 |
| 3 Jan 2022 | USD | 78.17 | 78.39 | 74.77 | 75.5 | 44.8604 | -1.93 (-2.49%) | 1,197,600 |
| 31 Dec 2021 | USD | 76.21 | 78.17 | 76.21 | 77.43 | 46.0071 | +1.03 (+1.35%) | 855,800 |
| 30 Dec 2021 | USD | 77.66 | 78.48 | 76.36 | 76.4 | 45.3951 | -0.82 (-1.06%) | 816,700 |
| 29 Dec 2021 | USD | 77.11 | 77.74 | 76.31 | 77.22 | 45.8824 | +0.65 (+0.85%) | 617,800 |
| 28 Dec 2021 | USD | 76.23 | 77.1 | 75.39 | 76.57 | 45.4961 | -0.04 (-0.05%) | 749,500 |
| 27 Dec 2021 | USD | 75.3 | 76.99 | 75.04 | 76.61 | 45.5199 | +1.29 (+1.71%) | 818,800 |
| 23 Dec 2021 | USD | 74.36 | 75.9 | 74.36 | 75.32 | 44.7534 | +0.93 (+1.25%) | 685,100 |
| 22 Dec 2021 | USD | 74.45 | 74.64 | 73.36 | 74.39 | 44.2008 | +1.4 (+1.92%) | 1,159,600 |
| 21 Dec 2021 | USD | 71.55 | 73.75 | 71.51 | 72.99 | 43.369 | +2.64 (+3.75%) | 1,498,300 |
| 20 Dec 2021 | USD | 70.28 | 70.78 | 67.53 | 70.35 | 41.8004 | -0.99 (-1.39%) | 1,628,800 |
| 17 Dec 2021 | USD | 71.49 | 72.19 | 70.49 | 71.34 | 42.3886 | -0.49 (-0.68%) | 2,081,700 |
| 16 Dec 2021 | USD | 73.64 | 74.74 | 71.43 | 71.83 | 42.6797 | -1.14 (-1.56%) | 1,183,500 |
| 15 Dec 2021 | USD | 71.86 | 73.41 | 70.45 | 72.97 | 43.3571 | +1.11 (+1.54%) | 1,497,600 |
| 14 Dec 2021 | USD | 72.17 | 73.34 | 70.7 | 71.86 | 42.6976 | -0.92 (-1.26%) | 1,391,900 |
| 13 Dec 2021 | USD | 76.25 | 76.25 | 72.24 | 72.78 | 43.2442 | -2.94 (-3.88%) | 1,979,700 |
| 10 Dec 2021 | USD | 76.65 | 76.68 | 74.59 | 75.72 | 44.9911 | -3.61 (-4.55%) | 2,302,700 |
| 9 Dec 2021 | USD | 78.84 | 81.01 | 78.52 | 79.33 | 47.1361 | +0.62 (+0.79%) | 1,254,000 |
| 8 Dec 2021 | USD | 79.3 | 80.18 | 78.08 | 78.71 | 46.7677 | -0.59 (-0.74%) | 964,331 |
| 7 Dec 2021 | USD | 78.01 | 80.56 | 77.66 | 79.3 | 47.1182 | +3.82 (+5.06%) | 2,143,651 |
| 6 Dec 2021 | USD | 74.56 | 76.38 | 73.76 | 75.48 | 44.8485 | +1.88 (+2.55%) | 1,512,032 |
| 3 Dec 2021 | USD | 74.38 | 74.98 | 72.58 | 73.6 | 43.7314 | -0.93 (-1.25%) | 1,014,000 |
| 2 Dec 2021 | USD | 70.81 | 75.21 | 70.31 | 74.53 | 44.284 | +4.22 (+6.00%) | 1,677,500 |
| 1 Dec 2021 | USD | 74.07 | 74.43 | 70.29 | 70.31 | 41.7766 | -2.13 (-2.94%) | 1,585,000 |
| 30 Nov 2021 | USD | 75.46 | 75.5 | 72.03 | 72.44 | 43.0422 | -3.8 (-4.98%) | 2,000,300 |
| 29 Nov 2021 | USD | 78.02 | 78.51 | 74.81 | 76.24 | 45.3001 | +0.27 (+0.36%) | 1,188,400 |
| 26 Nov 2021 | USD | 76.38 | 77.15 | 75.17 | 75.97 | 45.1396 | -2.48 (-3.16%) | 789,900 |
| 24 Nov 2021 | USD | 77.9 | 79.08 | 77.16 | 78.45 | 46.6132 | +0.36 (+0.46%) | 598,800 |
| 23 Nov 2021 | USD | 79.09 | 79.51 | 77.14 | 78.09 | 46.3993 | -0.81 (-1.03%) | 926,600 |
